5 DAY PERFORMANCE
-5.93%
1 MONTH PERFORMANCE
-7.98%
3 MONTH PERFORMANCE
+1.03%
6 MONTH PERFORMANCE
-0.82%
YEAR-TO-DATE PERFORMANCE
+7.95%
1 YEAR PERFORMANCE
+30.80%
Healthcare Services Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $23.17 | $22.77 (-1.73%) | $23.17 | $22.43 | 461.63 K | $1.58 B |
| 08/20/2026 | $22.70 | $23.00 (1.32%) | $23.09 | $22.70 | 747.23 K | $1.59 B |
| 08/19/2026 | $22.61 | $22.93 (1.42%) | $23.65 | $22.55 | 1.06 M | $1.59 B |
| 08/18/2026 | $21.75 | $21.94 (0.87%) | $22.19 | $21.74 | 594.15 K | $1.52 B |
| 08/17/2026 | $21.47 | $21.59 (0.56%) | $21.70 | $21.36 | 788.10 K | $1.50 B |
| 08/14/2026 | $21.02 | $21.59 (2.71%) | $21.73 | $20.99 | 837.90 K | $1.50 B |
| 08/13/2026 | $21.06 | $21.09 (0.14%) | $21.41 | $20.99 | 708.53 K | $1.46 B |
| 08/12/2026 | $20.90 | $20.80 (-0.48%) | $21.45 | $20.60 | 866.80 K | $1.44 B |
| 08/11/2026 | $21.64 | $20.96 (-3.14%) | $21.85 | $20.92 | 720.00 K | $1.45 B |
| 08/10/2026 | $22.37 | $21.79 (-2.59%) | $22.42 | $21.76 | 720.40 K | $1.51 B |
| 08/07/2026 | $22.05 | $22.23 (0.82%) | $22.75 | $22.05 | 786.24 K | $1.54 B |
| 08/06/2026 | $22.48 | $22.05 (-1.91%) | $22.78 | $22.04 | 1.11 M | $1.53 B |
| 08/05/2026 | $23.00 | $22.84 (-0.7%) | $23.20 | $22.52 | 788.10 K | $1.58 B |
| 08/04/2026 | $23.44 | $23.15 (-1.24%) | $23.48 | $23.12 | 862.60 K | $1.60 B |
| 08/03/2026 | $23.30 | $23.41 (0.47%) | $23.91 | $23.26 | 519.20 K | $1.62 B |
| 07/31/2026 | $22.85 | $23.30 (1.97%) | $23.31 | $22.73 | 561.32 K | $1.61 B |
| 07/30/2026 | $23.43 | $23.08 (-1.49%) | $23.57 | $22.91 | 598.75 K | $1.60 B |
| 07/29/2026 | $23.46 | $23.43 (-0.13%) | $23.63 | $23.03 | 752.80 K | $1.62 B |
| 07/28/2026 | $23.22 | $23.75 (2.28%) | $23.99 | $22.76 | 1.05 M | $1.65 B |
| 07/27/2026 | $22.83 | $22.95 (0.53%) | $23.24 | $22.83 | 716.90 K | $1.59 B |
| 07/24/2026 | $22.42 | $22.74 (1.43%) | $23.10 | $22.36 | 930.00 K | $1.58 B |
| 07/23/2026 | $23.30 | $22.43 (-3.73%) | $23.30 | $22.21 | 1.28 M | $1.55 B |
| 07/22/2026 | $24.02 | $23.56 (-1.92%) | $24.90 | $21.26 | 1.68 M | $1.63 B |
| 07/21/2026 | $24.81 | $24.80 (-0.04%) | $25.10 | $24.40 | 772.20 K | $1.72 B |
| 07/20/2026 | $25.34 | $24.95 (-1.54%) | $25.59 | $24.85 | 768.41 K | $1.73 B |
| 07/17/2026 | $24.76 | $25.31 (2.22%) | $25.33 | $24.76 | 572.44 K | $1.77 B |
| 07/16/2026 | $24.36 | $24.99 (2.59%) | $24.99 | $24.12 | 768.90 K | $1.75 B |
| 07/15/2026 | $24.03 | $24.36 (1.37%) | $24.59 | $24.03 | 721.60 K | $1.70 B |
| 07/14/2026 | $24.04 | $23.98 (-0.25%) | $24.16 | $23.57 | 444.87 K | $1.68 B |
| 07/13/2026 | $23.91 | $24.04 (0.54%) | $24.31 | $23.82 | 504.92 K | $1.68 B |
| 07/10/2026 | $24.31 | $23.79 (-2.14%) | $24.68 | $23.55 | 559.51 K | $1.66 B |
| 07/09/2026 | $23.91 | $24.13 (0.92%) | $24.28 | $23.88 | 588.10 K | $1.69 B |
| 07/08/2026 | $24.49 | $23.89 (-2.45%) | $24.97 | $23.80 | 747.70 K | $1.67 B |
| 07/07/2026 | $24.66 | $24.39 (-1.09%) | $24.70 | $24.19 | 556.02 K | $1.70 B |
| 07/06/2026 | $25.20 | $24.62 (-2.3%) | $25.75 | $24.46 | 532.04 K | $1.72 B |
| 07/02/2026 | $24.95 | $25.15 (0.8%) | $25.27 | $24.58 | 699.72 K | $1.76 B |
| 07/01/2026 | $24.56 | $25.11 (2.24%) | $25.55 | $24.46 | 573.80 K | $1.75 B |
| 06/30/2026 | $24.42 | $24.56 (0.57%) | $24.91 | $24.11 | 610.73 K | $1.72 B |
| 06/29/2026 | $24.25 | $24.50 (1.03%) | $24.54 | $23.75 | 482.42 K | $1.71 B |
| 06/26/2026 | $23.62 | $24.31 (2.92%) | $24.52 | $23.54 | 2.35 M | $1.70 B |
| 06/25/2026 | $23.49 | $23.63 (0.6%) | $23.93 | $23.45 | 466.24 K | $1.65 B |
| 06/24/2026 | $22.68 | $23.58 (3.97%) | $23.67 | $22.65 | 882.86 K | $1.65 B |
| 06/23/2026 | $22.57 | $22.65 (0.35%) | $22.93 | $22.31 | 598.42 K | $1.58 B |
| 06/22/2026 | $22.82 | $22.54 (-1.23%) | $23.25 | $22.50 | 1.04 M | $1.57 B |
| 06/18/2026 | $22.67 | $22.94 (1.19%) | $22.98 | $22.44 | 1.69 M | $1.60 B |
| 06/17/2026 | $22.46 | $22.37 (-0.4%) | $22.73 | $22.26 | 735.81 K | $1.56 B |
| 06/16/2026 | $22.56 | $22.56 (0%) | $22.78 | $22.21 | 503.10 K | $1.58 B |
| 06/15/2026 | $22.62 | $22.29 (-1.46%) | $22.63 | $22.20 | 649.81 K | $1.56 B |
| 06/12/2026 | $21.62 | $22.38 (3.52%) | $22.38 | $21.60 | 525.20 K | $1.56 B |
| 06/11/2026 | $21.39 | $21.58 (0.89%) | $21.70 | $21.16 | 622.40 K | $1.51 B |
| 06/10/2026 | $21.33 | $21.31 (-0.09%) | $21.90 | $21.29 | 762.01 K | $1.49 B |
| 06/09/2026 | $20.64 | $21.31 (3.25%) | $21.36 | $20.64 | 529.94 K | $1.49 B |
| 06/08/2026 | $20.45 | $20.53 (0.39%) | $20.72 | $20.40 | 438.14 K | $1.43 B |
| 06/05/2026 | $20.50 | $20.37 (-0.63%) | $20.68 | $20.18 | 516.80 K | $1.42 B |
| 06/04/2026 | $20.58 | $20.45 (-0.63%) | $20.76 | $20.31 | 716.90 K | $1.43 B |
| 06/03/2026 | $20.19 | $20.19 (0%) | $20.27 | $19.90 | 638.05 K | $1.41 B |
| 06/02/2026 | $20.00 | $20.24 (1.2%) | $20.28 | $19.66 | 684.50 K | $1.41 B |
| 06/01/2026 | $20.49 | $19.94 (-2.68%) | $20.62 | $19.42 | 735.10 K | $1.39 B |
| 05/29/2026 | $20.77 | $20.60 (-0.82%) | $21.24 | $20.54 | 926.90 K | $1.44 B |
| 05/28/2026 | $20.53 | $20.73 (0.97%) | $20.78 | $20.46 | 470.83 K | $1.45 B |
| 05/27/2026 | $20.56 | $20.60 (0.19%) | $20.97 | $20.45 | 517.00 K | $1.44 B |
| 05/26/2026 | $20.44 | $20.32 (-0.59%) | $20.60 | $20.17 | 1.01 M | $1.42 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
